Indicators

Xt MSCI Japan Hedged Equity ETF (NY: DBJP )

73.81 -0.33 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	25.68	25.77	25.68	25.75	123,138	+0.10(+0.38%)
Jun 27, 2014	25.62	25.65	25.52	25.65	66,778	-0.11(-0.43%)
Jun 26, 2014	25.77	25.79	25.63	25.76	87,980	-0.13(-0.49%)
Jun 25, 2014	25.73	25.93	25.62	25.88	45,882	+0.08(+0.32%)
Jun 24, 2014	25.88	26.04	25.73	25.80	82,657	-0.01(-0.03%)
Jun 23, 2014	25.77	25.81	25.69	25.81	174,255	-0.26(-0.98%)
Jun 20, 2014	26.02	26.09	25.99	26.06	143,673	+0.12(+0.48%)
Jun 19, 2014	25.86	25.96	25.83	25.94	41,783	+0.35(+1.38%)
Jun 18, 2014	25.42	25.60	25.39	25.59	25,257	+0.34(+1.34%)
Jun 17, 2014	25.29	25.33	25.23	25.25	57,291	+0.05(+0.19%)
Jun 16, 2014	25.19	25.22	25.12	25.20	50,835	-0.04(-0.16%)
Jun 13, 2014	25.26	25.32	25.23	25.24	66,506	+0.26(+1.05%)
Jun 12, 2014	25.23	25.26	24.97	24.98	82,275	-0.01(-0.06%)
Jun 11, 2014	25.10	25.10	24.96	24.99	72,094	-0.08(-0.30%)
Jun 10, 2014	24.99	25.07	24.93	25.07	104,373	-0.25(-0.98%)
Jun 06, 2014	25.32	25.37	25.29	25.32	117,462	+0.01(+0.05%)
Jun 05, 2014	25.26	25.33	25.08	25.30	57,522	-0.03(-0.14%)
Jun 04, 2014	25.15	25.40	25.14	25.34	218,933	+0.19(+0.77%)
Jun 03, 2014	25.01	25.14	25.01	25.14	73,611	+0.02(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.